PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 280.00
+8.00 (2.94%)
Jul 31, 2026, 4:00 PM WIB
PT Indospring Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2.94% | 1,670,600 |
| Jul 30, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 790,400 |
| Jul 29, 2026 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | -0.74% | 698,500 |
| Jul 28, 2026 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | -0.73% | 605,500 |
| Jul 27, 2026 | 276.00 | 284.00 | 266.00 | 274.00 | 274.00 | -0.72% | 1,747,400 |
| Jul 24, 2026 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | -3.50% | 1,106,500 |
| Jul 23, 2026 | 284.00 | 294.00 | 280.00 | 286.00 | 286.00 | 0.70% | 2,821,000 |
| Jul 22, 2026 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 1.43% | 2,219,500 |
| Jul 21, 2026 | 266.00 | 308.00 | 262.00 | 280.00 | 280.00 | 6.06% | 12,287,100 |
| Jul 20, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 1,122,400 |
| Jul 17, 2026 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 543,000 |
| Jul 16, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | - | 568,300 |
| Jul 15, 2026 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | -0.76% | 1,030,600 |
| Jul 14, 2026 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 721,300 |
| Jul 13, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | -0.76% | 1,298,600 |
| Jul 10, 2026 | 258.00 | 284.00 | 254.00 | 264.00 | 264.00 | 2.33% | 2,995,600 |
| Jul 9, 2026 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | - | 540,000 |
| Jul 8, 2026 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | -2.27% | 850,200 |
| Jul 7, 2026 | 254.00 | 270.00 | 250.00 | 264.00 | 264.00 | 3.94% | 2,579,100 |
| Jul 6, 2026 | 254.00 | 258.00 | 246.00 | 254.00 | 254.00 | 0.79% | 1,228,800 |
| Jul 3, 2026 | 248.00 | 262.00 | 248.00 | 252.00 | 252.00 | 2.86% | 1,278,500 |
| Jul 2, 2026 | 244.00 | 260.00 | 244.00 | 250.00 | 245.00 | 2.46% | 1,414,100 |
| Jul 1, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 239.12 | 0.83% | 1,344,000 |
| Jun 30, 2026 | 260.00 | 260.00 | 236.00 | 242.00 | 237.16 | -4.72% | 2,700,500 |
| Jun 29, 2026 | 256.00 | 266.00 | 252.00 | 254.00 | 248.92 | -0.78% | 1,557,500 |
| Jun 26, 2026 | 260.00 | 268.00 | 250.00 | 256.00 | 250.88 | -2.29% | 589,800 |
| Jun 25, 2026 | 256.00 | 270.00 | 250.00 | 262.00 | 256.76 | 2.34% | 853,200 |
| Jun 24, 2026 | 270.00 | 278.00 | 254.00 | 256.00 | 250.88 | -5.19% | 1,014,200 |
| Jun 23, 2026 | 274.00 | 276.00 | 266.00 | 270.00 | 264.60 | -2.17% | 1,458,600 |
| Jun 22, 2026 | 282.00 | 284.00 | 272.00 | 276.00 | 270.48 | -2.13% | 1,788,100 |
| Jun 19, 2026 | 284.00 | 288.00 | 274.00 | 282.00 | 276.36 | -0.70% | 1,346,300 |
| Jun 18, 2026 | 284.00 | 290.00 | 276.00 | 284.00 | 278.32 | - | 1,138,000 |
| Jun 17, 2026 | 284.00 | 294.00 | 280.00 | 284.00 | 278.32 | - | 2,020,400 |
| Jun 15, 2026 | 274.00 | 296.00 | 274.00 | 284.00 | 278.32 | 4.41% | 5,466,400 |
| Jun 12, 2026 | 260.00 | 318.00 | 260.00 | 272.00 | 266.56 | 4.62% | 17,825,400 |
| Jun 11, 2026 | 270.00 | 282.00 | 256.00 | 260.00 | 254.80 | -1.52% | 5,078,600 |
| Jun 10, 2026 | 268.00 | 272.00 | 254.00 | 264.00 | 258.72 | 2.33% | 2,786,700 |
| Jun 9, 2026 | 232.00 | 258.00 | 226.00 | 258.00 | 252.84 | 12.17% | 2,925,200 |
| Jun 8, 2026 | 230.00 | 242.00 | 224.00 | 230.00 | 225.40 | -4.96% | 1,513,400 |
| Jun 5, 2026 | 260.00 | 262.00 | 238.00 | 242.00 | 237.16 | -3.20% | 1,579,100 |
| Jun 4, 2026 | 264.00 | 264.00 | 234.00 | 250.00 | 245.00 | -7.41% | 4,228,800 |
| Jun 3, 2026 | 294.00 | 294.00 | 262.00 | 270.00 | 264.60 | -8.16% | 3,628,800 |
| Jun 2, 2026 | 294.00 | 306.00 | 290.00 | 294.00 | 288.12 | 1.38% | 3,544,800 |
| May 29, 2026 | 290.00 | 304.00 | 290.00 | 290.00 | 284.20 | - | 2,254,300 |
| May 26, 2026 | 300.00 | 308.00 | 290.00 | 290.00 | 284.20 | -3.33% | 2,176,600 |
| May 25, 2026 | 308.00 | 316.00 | 300.00 | 300.00 | 294.00 | -2.60% | 2,945,800 |
| May 22, 2026 | 294.00 | 310.00 | 282.00 | 308.00 | 301.84 | 4.05% | 2,882,500 |
| May 21, 2026 | 328.00 | 336.00 | 286.00 | 296.00 | 290.08 | -9.76% | 6,287,300 |
| May 20, 2026 | 340.00 | 344.00 | 324.00 | 328.00 | 321.44 | -3.53% | 3,925,700 |
| May 19, 2026 | 352.00 | 364.00 | 334.00 | 340.00 | 333.20 | -3.41% | 5,899,100 |